LSE - Delayed Quote GBp
Marlowe plc (MRL.L)
323.00
0.00
(0.00%)
At close: 4:39:59 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 325.00 | 325.00 | 321.00 | 323.00 | 323.00 | 128,932 |
| Apr 22, 2025 | 322.00 | 325.00 | 321.00 | 323.00 | 323.00 | 272,055 |
| Apr 17, 2025 | 322.50 | 323.00 | 321.00 | 323.00 | 323.00 | 650,809 |
| Apr 16, 2025 | 322.00 | 323.00 | 321.00 | 323.00 | 323.00 | 144,676 |
| Apr 15, 2025 | 321.50 | 323.00 | 321.00 | 322.00 | 322.00 | 176,128 |
| Apr 14, 2025 | 324.50 | 326.90 | 320.00 | 322.00 | 322.00 | 458,157 |
| Apr 11, 2025 | 325.50 | 326.00 | 322.00 | 324.00 | 324.00 | 372,342 |
| Apr 10, 2025 | 322.00 | 325.76 | 320.00 | 322.00 | 322.00 | 209,106 |
| Apr 9, 2025 | 319.50 | 322.00 | 319.00 | 320.00 | 320.00 | 2,088,283 |
| Apr 8, 2025 | 318.00 | 322.00 | 316.24 | 322.00 | 322.00 | 247,321 |
| Apr 7, 2025 | 318.00 | 319.96 | 314.00 | 316.00 | 316.00 | 1,097,203 |
| Apr 4, 2025 | 325.00 | 327.00 | 318.00 | 322.00 | 322.00 | 744,697 |
| Apr 3, 2025 | 325.00 | 325.00 | 323.00 | 324.00 | 324.00 | 228,836 |
| Apr 2, 2025 | 326.00 | 326.00 | 324.00 | 325.00 | 325.00 | 44,439 |
| Apr 1, 2025 | 326.00 | 327.00 | 325.00 | 327.00 | 327.00 | 36,509 |
| Mar 31, 2025 | 326.00 | 326.98 | 325.00 | 325.00 | 325.00 | 159,496 |
| Mar 28, 2025 | 325.00 | 327.00 | 323.00 | 325.00 | 325.00 | 1,308,274 |
| Mar 27, 2025 | 323.50 | 325.00 | 322.15 | 323.00 | 323.00 | 361,605 |
| Mar 26, 2025 | 329.00 | 332.00 | 322.00 | 322.00 | 322.00 | 524,769 |
| Mar 25, 2025 | 328.00 | 334.00 | 326.96 | 328.00 | 328.00 | 505,784 |
| Mar 24, 2025 | 328.00 | 334.00 | 326.00 | 334.00 | 334.00 | 95,672 |
| Mar 21, 2025 | 328.00 | 329.92 | 326.00 | 329.00 | 329.00 | 285,560 |
| Mar 20, 2025 | 326.00 | 328.00 | 324.00 | 328.00 | 328.00 | 72,742 |
| Mar 19, 2025 | 326.00 | 329.00 | 324.00 | 329.00 | 329.00 | 183,983 |
| Mar 18, 2025 | 326.00 | 328.00 | 323.00 | 327.00 | 327.00 | 289,921 |
| Mar 17, 2025 | 326.50 | 328.00 | 324.00 | 324.00 | 324.00 | 288,395 |
| Mar 14, 2025 | 325.00 | 328.00 | 324.00 | 326.00 | 326.00 | 536,621 |
| Mar 13, 2025 | 325.00 | 326.00 | 324.00 | 326.00 | 326.00 | 146,503 |
| Mar 12, 2025 | 325.00 | 326.00 | 324.00 | 325.00 | 325.00 | 196,392 |
| Mar 11, 2025 | 325.00 | 325.95 | 324.00 | 325.00 | 325.00 | 470,283 |
| Mar 10, 2025 | 324.50 | 326.00 | 323.15 | 324.00 | 324.00 | 85,959 |
| Mar 7, 2025 | 326.50 | 328.00 | 323.00 | 325.00 | 325.00 | 145,369 |
| Mar 6, 2025 | 333.00 | 332.95 | 325.00 | 328.00 | 328.00 | 401,604 |
| Mar 5, 2025 | 332.50 | 342.00 | 330.00 | 334.00 | 334.00 | 509,750 |
| Mar 4, 2025 | 336.00 | 337.00 | 333.00 | 334.00 | 334.00 | 80,951 |
| Mar 3, 2025 | 338.00 | 339.96 | 335.88 | 336.00 | 336.00 | 266,953 |
| Feb 28, 2025 | 341.50 | 343.00 | 336.20 | 340.00 | 340.00 | 144,624 |
| Feb 27, 2025 | 344.00 | 348.00 | 340.00 | 343.00 | 343.00 | 625,790 |
| Feb 26, 2025 | 340.50 | 347.94 | 338.55 | 343.00 | 343.00 | 83,002 |
| Feb 25, 2025 | 340.50 | 341.00 | 338.00 | 341.00 | 341.00 | 372,014 |
| Feb 24, 2025 | 340.50 | 343.00 | 336.00 | 341.00 | 341.00 | 269,020 |
| Feb 21, 2025 | 350.50 | 352.95 | 340.00 | 340.00 | 340.00 | 142,141 |
| Feb 20, 2025 | 349.50 | 353.00 | 347.00 | 349.00 | 349.00 | 328,952 |
| Feb 19, 2025 | 349.50 | 352.94 | 347.00 | 351.00 | 351.00 | 72,121 |
| Feb 18, 2025 | 341.50 | 350.00 | 338.35 | 350.00 | 350.00 | 302,683 |
| Feb 17, 2025 | 344.00 | 347.00 | 335.00 | 340.00 | 340.00 | 253,687 |
| Feb 14, 2025 | 340.00 | 348.00 | 338.00 | 346.00 | 346.00 | 509,650 |
| Feb 13, 2025 | 335.00 | 341.00 | 332.00 | 341.00 | 341.00 | 640,019 |
| Feb 12, 2025 | 328.00 | 340.00 | 326.15 | 340.00 | 340.00 | 371,203 |
| Feb 11, 2025 | 327.50 | 330.00 | 326.00 | 328.00 | 328.00 | 515,072 |
| Feb 10, 2025 | 326.50 | 330.00 | 325.00 | 328.00 | 328.00 | 472,180 |
| Feb 7, 2025 | 324.50 | 330.00 | 324.00 | 330.00 | 330.00 | 530,514 |
| Feb 6, 2025 | 324.50 | 325.00 | 324.00 | 324.00 | 324.00 | 164,942 |
| Feb 5, 2025 | 324.50 | 325.00 | 324.00 | 324.00 | 324.00 | 276,038 |
| Feb 4, 2025 | 324.50 | 325.00 | 324.00 | 324.00 | 324.00 | 374,607 |
| Feb 3, 2025 | 324.50 | 325.00 | 323.31 | 325.00 | 325.00 | 1,328,149 |
| Jan 31, 2025 | 326.00 | 327.70 | 322.00 | 325.00 | 325.00 | 588,379 |
| Jan 30, 2025 | 319.00 | 327.70 | 319.00 | 324.00 | 324.00 | 400,965 |
| Jan 29, 2025 | 319.50 | 321.00 | 318.00 | 320.00 | 320.00 | 1,268,482 |
| Jan 28, 2025 | 319.50 | 321.00 | 318.15 | 319.50 | 319.50 | 446,260 |
| Jan 27, 2025 | 319.50 | 321.00 | 318.00 | 321.00 | 321.00 | 1,252,893 |
| Jan 24, 2025 | 319.50 | 321.00 | 318.00 | 321.00 | 321.00 | 471,782 |
| Jan 23, 2025 | 320.50 | 321.00 | 319.82 | 320.00 | 320.00 | 123,149 |
| Jan 22, 2025 | 320.50 | 322.00 | 319.00 | 320.00 | 320.00 | 178,933 |
| Jan 21, 2025 | 320.00 | 321.00 | 319.10 | 321.00 | 321.00 | 62,368 |
| Jan 20, 2025 | 320.00 | 321.00 | 319.00 | 321.00 | 321.00 | 57,151 |
| Jan 17, 2025 | 319.50 | 321.00 | 319.00 | 320.00 | 320.00 | 712,756 |
| Jan 16, 2025 | 317.50 | 320.00 | 315.00 | 319.00 | 319.00 | 227,524 |
| Jan 15, 2025 | 320.00 | 321.00 | 315.00 | 320.00 | 320.00 | 74,004 |
| Jan 14, 2025 | 320.00 | 321.00 | 319.00 | 321.00 | 321.00 | 524,504 |
| Jan 13, 2025 | 320.00 | 321.00 | 319.00 | 319.00 | 319.00 | 47,561 |
| Jan 10, 2025 | 319.50 | 322.00 | 319.00 | 321.00 | 321.00 | 513,548 |
| Jan 9, 2025 | 319.50 | 320.00 | 319.00 | 320.00 | 320.00 | 114,043 |
| Jan 8, 2025 | 320.50 | 322.00 | 319.00 | 321.00 | 321.00 | 193,914 |
| Jan 7, 2025 | 318.50 | 320.50 | 318.00 | 320.00 | 320.00 | 250,882 |
| Jan 6, 2025 | 316.00 | 320.00 | 313.50 | 318.00 | 318.00 | 222,521 |
| Jan 3, 2025 | 312.50 | 315.00 | 311.10 | 315.00 | 315.00 | 412,584 |
| Jan 2, 2025 | 321.00 | 322.00 | 311.50 | 314.00 | 314.00 | 186,554 |
| Dec 31, 2024 | 320.50 | 324.00 | 317.00 | 324.00 | 324.00 | 79,489 |
| Dec 30, 2024 | 316.50 | 324.00 | 315.00 | 315.00 | 315.00 | 155,300 |
| Dec 27, 2024 | 309.00 | 318.00 | 308.00 | 318.00 | 318.00 | 220,935 |
| Dec 24, 2024 | 309.00 | 310.00 | 308.00 | 309.00 | 309.00 | 114,791 |
| Dec 23, 2024 | 312.00 | 315.00 | 307.00 | 308.00 | 308.00 | 638,240 |
| Dec 20, 2024 | 314.00 | 315.00 | 307.00 | 307.00 | 307.00 | 1,287,487 |
| Dec 19, 2024 | 320.00 | 321.00 | 313.00 | 313.00 | 313.00 | 715,853 |
| Dec 18, 2024 | 319.50 | 321.00 | 319.00 | 320.00 | 320.00 | 760,398 |
| Dec 17, 2024 | 319.50 | 320.00 | 319.00 | 319.00 | 319.00 | 303,616 |
| Dec 16, 2024 | 319.50 | 320.00 | 318.00 | 318.00 | 318.00 | 435,519 |
| Dec 13, 2024 | 319.50 | 320.00 | 319.00 | 319.00 | 319.00 | 715,357 |
| Dec 12, 2024 | 321.00 | 322.00 | 319.00 | 320.00 | 320.00 | 672,235 |
| Dec 11, 2024 | 321.50 | 322.50 | 320.00 | 320.00 | 320.00 | 329,380 |
| Dec 10, 2024 | 322.00 | 324.00 | 320.00 | 321.00 | 321.00 | 268,800 |
| Dec 9, 2024 | 321.50 | 323.08 | 319.50 | 320.00 | 320.00 | 673,511 |
| Dec 6, 2024 | 321.00 | 324.00 | 318.00 | 324.00 | 324.00 | 1,215,121 |
| Dec 5, 2024 | 310.00 | 321.00 | 304.00 | 321.00 | 321.00 | 2,489,614 |
| Dec 4, 2024 | 319.00 | 320.00 | 310.00 | 314.00 | 314.00 | 1,641,707 |
| Dec 3, 2024 | 323.50 | 325.00 | 318.00 | 319.00 | 319.00 | 339,920 |
| Dec 2, 2024 | 323.50 | 325.00 | 322.00 | 324.00 | 324.00 | 301,883 |
| Nov 29, 2024 | 323.50 | 325.00 | 322.00 | 323.50 | 323.50 | 347,456 |
| Nov 28, 2024 | 325.00 | 328.00 | 320.00 | 325.00 | 325.00 | 647,992 |
| Nov 27, 2024 | 333.50 | 335.00 | 322.65 | 325.00 | 325.00 | 602,303 |
| Nov 26, 2024 | 328.50 | 335.00 | 325.00 | 333.00 | 333.00 | 599,786 |
| Nov 25, 2024 | 327.50 | 331.00 | 325.00 | 328.00 | 328.00 | 177,704 |
| Nov 22, 2024 | 328.50 | 330.00 | 325.00 | 328.00 | 328.00 | 141,426 |
| Nov 21, 2024 | 332.00 | 341.00 | 324.00 | 324.00 | 324.00 | 119,525 |
| Nov 20, 2024 | 333.00 | 334.00 | 326.00 | 330.00 | 330.00 | 945,191 |
| Nov 19, 2024 | 340.00 | 342.00 | 333.00 | 333.00 | 333.00 | 237,101 |
| Nov 18, 2024 | 337.50 | 344.00 | 335.00 | 338.00 | 338.00 | 614,563 |
| Nov 15, 2024 | 340.50 | 342.00 | 338.00 | 339.00 | 339.00 | 210,216 |
| Nov 14, 2024 | 340.50 | 342.00 | 339.00 | 339.00 | 339.00 | 244,689 |
| Nov 13, 2024 | 341.00 | 342.00 | 337.00 | 340.00 | 340.00 | 212,812 |
| Nov 12, 2024 | 343.50 | 345.00 | 339.00 | 339.00 | 339.00 | 417,235 |
| Nov 11, 2024 | 345.00 | 345.00 | 342.00 | 342.00 | 342.00 | 500,902 |
| Nov 8, 2024 | 351.50 | 351.00 | 343.88 | 346.00 | 346.00 | 563,318 |
| Nov 7, 2024 | 355.50 | 358.00 | 346.00 | 353.00 | 353.00 | 367,653 |
| Nov 6, 2024 | 351.00 | 360.00 | 345.00 | 360.00 | 360.00 | 366,406 |
| Nov 5, 2024 | 351.00 | 353.94 | 348.06 | 349.00 | 349.00 | 231,451 |
| Nov 4, 2024 | 346.50 | 355.00 | 345.00 | 353.00 | 353.00 | 1,644,681 |
| Nov 1, 2024 | 337.00 | 350.00 | 336.00 | 350.00 | 350.00 | 136,986 |
| Oct 31, 2024 | 333.00 | 338.00 | 326.00 | 336.50 | 336.50 | 815,906 |
| Oct 30, 2024 | 336.50 | 340.00 | 326.00 | 333.00 | 333.00 | 783,750 |
| Oct 29, 2024 | 342.00 | 343.00 | 335.00 | 336.00 | 336.00 | 542,054 |
| Oct 28, 2024 | 343.00 | 344.00 | 340.03 | 342.00 | 342.00 | 471,907 |
| Oct 25, 2024 | 337.50 | 344.00 | 336.00 | 344.00 | 344.00 | 1,049,657 |
| Oct 24, 2024 | 327.50 | 339.96 | 327.00 | 331.00 | 331.00 | 1,132,115 |
| Oct 23, 2024 | 329.50 | 330.00 | 325.05 | 330.00 | 330.00 | 562,733 |
| Oct 22, 2024 | 331.50 | 335.00 | 325.05 | 330.00 | 330.00 | 543,803 |
| Oct 21, 2024 | 331.50 | 331.50 | 325.00 | 330.00 | 330.00 | 802,981 |
| Oct 18, 2024 | 334.00 | 336.00 | 330.00 | 333.00 | 333.00 | 898,546 |
| Oct 17, 2024 | 336.00 | 338.00 | 332.03 | 333.00 | 333.00 | 1,222,922 |
| Oct 16, 2024 | 334.50 | 336.35 | 330.00 | 336.00 | 336.00 | 231,958 |
| Oct 15, 2024 | 333.50 | 335.00 | 330.00 | 335.00 | 335.00 | 448,614 |
| Oct 14, 2024 | 342.50 | 343.00 | 333.00 | 333.50 | 333.50 | 565,543 |
| Oct 11, 2024 | 346.00 | 346.36 | 340.00 | 343.00 | 343.00 | 495,985 |
| Oct 10, 2024 | 347.00 | 348.00 | 345.00 | 345.00 | 345.00 | 534,198 |
| Oct 9, 2024 | 340.50 | 348.40 | 338.00 | 346.00 | 346.00 | 883,350 |
| Oct 8, 2024 | 344.00 | 343.30 | 335.00 | 340.50 | 340.50 | 157,268 |
| Oct 7, 2024 | 343.50 | 345.00 | 342.00 | 343.00 | 343.00 | 274,364 |
| Oct 4, 2024 | 337.50 | 345.00 | 336.00 | 345.00 | 345.00 | 1,021,049 |
| Oct 3, 2024 | 331.00 | 340.00 | 330.00 | 338.00 | 338.00 | 554,542 |
| Oct 2, 2024 | 326.50 | 342.00 | 325.00 | 342.00 | 342.00 | 404,252 |
| Oct 1, 2024 | 319.00 | 332.00 | 315.00 | 328.00 | 328.00 | 737,579 |
| Sep 30, 2024 | 315.00 | 321.00 | 310.00 | 321.00 | 321.00 | 2,471,703 |
| Sep 27, 2024 | 305.00 | 315.00 | 300.00 | 315.00 | 315.00 | 1,385,451 |
| Sep 26, 2024 | 230.00 | 335.00 | 220.00 | 295.00 | 295.00 | 4,397,267 |
| Sep 25, 2024 | 257.60 | 258.13 | 240.00 | 240.00 | 240.00 | 2,040,322 |
| Sep 24, 2024 | 259.73 | 261.33 | 256.00 | 256.00 | 256.00 | 2,182,175 |
| Sep 23, 2024 | 253.87 | 261.33 | 250.67 | 261.33 | 261.33 | 874,040 |
| Sep 20, 2024 | 245.33 | 260.27 | 243.20 | 260.27 | 260.27 | 950,508 |
| Sep 19, 2024 | 243.20 | 245.33 | 240.80 | 243.20 | 243.20 | 225,181 |
| Sep 18, 2024 | 252.78 | 255.56 | 250.00 | 255.56 | 255.56 | 241,788 |
| Sep 17, 2024 | 455.00 | 464.00 | 450.00 | 452.00 | 452.00 | 437,853 |
| Sep 16, 2024 | 455.00 | 468.00 | 450.00 | 468.00 | 468.00 | 217,458 |
| Sep 13, 2024 | 455.00 | 460.00 | 450.00 | 456.00 | 456.00 | 102,281 |
| Sep 12, 2024 | 452.00 | 470.00 | 450.00 | 455.00 | 455.00 | 1,552,597 |
| Sep 11, 2024 | 445.00 | 446.00 | 430.00 | 430.00 | 430.00 | 305,045 |
| Sep 10, 2024 | 445.00 | 446.00 | 444.00 | 446.00 | 446.00 | 76,511 |
| Sep 9, 2024 | 445.00 | 446.00 | 442.00 | 446.00 | 446.00 | 141,049 |
| Sep 6, 2024 | 450.00 | 448.00 | 444.00 | 444.00 | 444.00 | 82,638 |
| Sep 5, 2024 | 446.00 | 452.00 | 446.00 | 448.00 | 448.00 | 276,892 |
| Sep 4, 2024 | 448.00 | 450.00 | 442.00 | 450.00 | 450.00 | 127,479 |
| Sep 3, 2024 | 452.00 | 452.90 | 446.00 | 449.00 | 449.00 | 288,460 |
| Sep 2, 2024 | 446.00 | 453.00 | 445.00 | 449.00 | 449.00 | 248,238 |
| Aug 30, 2024 | 446.50 | 449.00 | 444.00 | 446.00 | 446.00 | 805,749 |
| Aug 29, 2024 | 446.00 | 448.16 | 444.00 | 444.00 | 444.00 | 242,257 |
| Aug 28, 2024 | 451.50 | 455.00 | 443.00 | 445.00 | 445.00 | 228,501 |
| Aug 27, 2024 | 448.50 | 455.00 | 447.33 | 450.00 | 450.00 | 276,096 |
| Aug 23, 2024 | 436.00 | 450.00 | 436.00 | 447.00 | 447.00 | 236,251 |
| Aug 22, 2024 | 433.50 | 437.00 | 431.30 | 437.00 | 437.00 | 483,097 |
| Aug 21, 2024 | 433.50 | 436.00 | 430.00 | 435.00 | 435.00 | 542,852 |
| Aug 20, 2024 | 433.50 | 436.65 | 430.00 | 435.00 | 435.00 | 511,952 |
| Aug 19, 2024 | 431.50 | 437.00 | 428.00 | 436.00 | 436.00 | 513,726 |
| Aug 16, 2024 | 431.00 | 447.00 | 428.00 | 447.00 | 447.00 | 44,487 |
| Aug 15, 2024 | 429.50 | 434.50 | 427.04 | 430.00 | 430.00 | 297,009 |
| Aug 14, 2024 | 428.00 | 430.80 | 426.65 | 429.00 | 429.00 | 513,941 |
| Aug 13, 2024 | 428.00 | 430.00 | 426.00 | 426.00 | 426.00 | 741,781 |
| Aug 12, 2024 | 427.00 | 430.00 | 424.30 | 425.00 | 425.00 | 557,168 |
| Aug 9, 2024 | 425.00 | 429.84 | 422.00 | 427.00 | 427.00 | 419,416 |
| Aug 8, 2024 | 426.00 | 430.00 | 422.00 | 425.00 | 425.00 | 203,836 |
| Aug 7, 2024 | 423.50 | 428.00 | 422.00 | 428.00 | 428.00 | 361,887 |
| Aug 6, 2024 | 422.50 | 430.00 | 420.00 | 422.00 | 422.00 | 682,263 |
| Aug 5, 2024 | 432.50 | 451.00 | 420.00 | 423.00 | 423.00 | 269,284 |
| Aug 2, 2024 | 435.00 | 438.00 | 430.00 | 432.00 | 432.00 | 345,497 |
| Aug 1, 2024 | 435.00 | 440.00 | 434.00 | 436.00 | 436.00 | 152,822 |
| Jul 31, 2024 | 436.00 | 440.00 | 434.00 | 440.00 | 440.00 | 651,776 |
| Jul 30, 2024 | 440.00 | 445.00 | 431.00 | 438.00 | 438.00 | 174,993 |
| Jul 29, 2024 | 443.00 | 445.80 | 430.00 | 440.00 | 440.00 | 187,603 |
| Jul 26, 2024 | 444.00 | 446.00 | 440.00 | 444.00 | 444.00 | 1,632,768 |
| Jul 25, 2024 | 448.50 | 450.00 | 442.00 | 443.00 | 443.00 | 1,352,969 |
| Jul 24, 2024 | 448.50 | 450.23 | 447.00 | 449.00 | 449.00 | 561,496 |
| Jul 23, 2024 | 446.00 | 453.95 | 436.55 | 448.00 | 448.00 | 416,401 |
| Jul 22, 2024 | 454.00 | 456.00 | 452.00 | 453.00 | 453.00 | 695,400 |
| Jul 19, 2024 | 454.00 | 456.00 | 452.00 | 456.00 | 456.00 | 1,930,994 |
| Jul 18, 2024 | 452.00 | 455.94 | 450.00 | 455.00 | 455.00 | 604,298 |
| Jul 17, 2024 | 452.00 | 455.00 | 450.00 | 455.00 | 455.00 | 2,306,603 |
| Jul 16, 2024 | 456.50 | 458.00 | 450.00 | 454.00 | 454.00 | 939,440 |
| Jul 15, 2024 | 457.50 | 460.00 | 455.00 | 457.00 | 457.00 | 1,846,162 |
| Jul 12, 2024 | 457.50 | 460.00 | 455.00 | 460.00 | 460.00 | 464,194 |
| Jul 11, 2024 | 462.50 | 464.00 | 455.00 | 459.00 | 459.00 | 896,738 |
| Jul 10, 2024 | 463.50 | 468.00 | 455.00 | 455.00 | 455.00 | 4,519,541 |
| Jul 9, 2024 | 467.50 | 470.00 | 460.00 | 464.00 | 464.00 | 1,387,658 |
| Jul 8, 2024 | 461.00 | 474.00 | 457.00 | 468.00 | 468.00 | 1,481,733 |
| Jul 5, 2024 | 433.50 | 469.00 | 426.00 | 460.00 | 460.00 | 994,851 |
| Jul 4, 2024 | 434.00 | 445.00 | 432.15 | 445.00 | 445.00 | 49,688 |
| Jul 3, 2024 | 426.00 | 440.00 | 424.00 | 434.00 | 434.00 | 834,044 |
| Jul 2, 2024 | 428.00 | 427.00 | 420.00 | 425.00 | 425.00 | 110,528 |
| Jul 1, 2024 | 432.00 | 437.00 | 423.00 | 428.00 | 428.00 | 295,228 |
| Jun 28, 2024 | 432.00 | 435.00 | 425.00 | 430.00 | 430.00 | 534,948 |
| Jun 27, 2024 | 431.00 | 440.00 | 430.00 | 434.00 | 434.00 | 321,987 |
| Jun 26, 2024 | 432.50 | 435.00 | 430.00 | 431.00 | 431.00 | 462,058 |
| Jun 25, 2024 | 431.00 | 434.00 | 430.00 | 433.00 | 433.00 | 227,637 |
| Jun 24, 2024 | 434.00 | 438.00 | 430.00 | 432.00 | 432.00 | 76,715 |
| Jun 21, 2024 | 434.00 | 438.00 | 430.00 | 430.00 | 430.00 | 621,930 |
| Jun 20, 2024 | 434.00 | 438.00 | 430.00 | 433.00 | 433.00 | 176,733 |
| Jun 19, 2024 | 436.00 | 438.00 | 430.00 | 433.00 | 433.00 | 115,500 |
| Jun 18, 2024 | 428.50 | 438.00 | 428.50 | 431.00 | 431.00 | 524,993 |
| Jun 17, 2024 | 433.50 | 440.00 | 426.00 | 430.00 | 430.00 | 750,585 |
| Jun 14, 2024 | 462.00 | 470.00 | 430.50 | 435.00 | 435.00 | 1,003,791 |
| Jun 13, 2024 | 155 Dividend | |||||
| Jun 13, 2024 | 510.50 | 470.00 | 450.00 | 462.00 | 462.00 | 1,177,126 |
| Jun 12, 2024 | 611.00 | 612.00 | 600.00 | 612.00 | 610.45 | 1,853,425 |
| Jun 11, 2024 | 612.00 | 620.00 | 606.00 | 612.00 | 610.45 | 569,989 |
| Jun 10, 2024 | 591.00 | 620.00 | 591.90 | 610.00 | 608.46 | 500,718 |
| Jun 7, 2024 | 589.00 | 594.00 | 586.12 | 594.00 | 592.50 | 956,890 |
| Jun 6, 2024 | 584.00 | 592.00 | 580.00 | 588.00 | 586.51 | 1,035,259 |
| Jun 5, 2024 | 584.00 | 588.00 | 582.00 | 586.00 | 584.52 | 238,626 |
| Jun 4, 2024 | 586.00 | 594.00 | 580.00 | 584.00 | 582.52 | 1,740,790 |
| Jun 3, 2024 | 567.00 | 606.00 | 564.00 | 586.00 | 584.52 | 1,220,327 |
| May 31, 2024 | 555.00 | 570.00 | 550.00 | 558.00 | 556.59 | 425,881 |
| May 30, 2024 | 565.00 | 569.98 | 552.00 | 554.00 | 552.60 | 436,546 |
| May 29, 2024 | 573.00 | 576.00 | 560.00 | 566.00 | 564.57 | 598,041 |
| May 28, 2024 | 571.00 | 576.00 | 570.00 | 570.00 | 568.56 | 877,174 |
| May 24, 2024 | 575.00 | 580.00 | 568.00 | 570.00 | 568.56 | 289,459 |
| May 23, 2024 | 582.00 | 584.00 | 570.00 | 580.00 | 578.53 | 595,511 |
| May 22, 2024 | 550.00 | 588.00 | 545.00 | 582.00 | 580.53 | 2,039,347 |
| May 21, 2024 | 528.00 | 536.00 | 522.00 | 534.00 | 532.65 | 556,463 |
| May 20, 2024 | 525.00 | 537.00 | 520.00 | 536.00 | 534.64 | 1,689,301 |
| May 17, 2024 | 525.00 | 529.00 | 521.55 | 524.00 | 522.67 | 475,585 |
| May 16, 2024 | 531.00 | 530.00 | 520.00 | 524.00 | 522.67 | 1,601,802 |
| May 15, 2024 | 524.00 | 538.00 | 520.00 | 524.00 | 522.67 | 844,844 |
| May 14, 2024 | 509.00 | 528.00 | 508.00 | 526.00 | 524.67 | 637,162 |
| May 13, 2024 | 508.00 | 510.00 | 506.00 | 510.00 | 508.71 | 1,065,764 |
| May 10, 2024 | 508.00 | 510.00 | 506.00 | 506.00 | 504.72 | 283,274 |
| May 9, 2024 | 508.00 | 509.40 | 506.00 | 508.00 | 506.71 | 1,913,199 |
| May 8, 2024 | 508.00 | 510.00 | 504.66 | 508.00 | 506.71 | 238,987 |
| May 7, 2024 | 507.00 | 510.00 | 504.00 | 506.00 | 504.72 | 342,407 |
| May 3, 2024 | 505.00 | 520.00 | 503.65 | 508.00 | 506.71 | 563,531 |
| May 2, 2024 | 495.00 | 510.00 | 491.00 | 500.00 | 498.73 | 1,844,201 |
| May 1, 2024 | 493.00 | 500.00 | 486.00 | 500.00 | 498.73 | 1,100,874 |
| Apr 30, 2024 | 493.00 | 499.00 | 486.00 | 490.00 | 488.76 | 1,050,179 |
| Apr 29, 2024 | 498.00 | 498.00 | 484.32 | 490.00 | 488.76 | 901,594 |
| Apr 26, 2024 | 506.00 | 507.00 | 490.00 | 490.00 | 488.76 | 227,828 |
| Apr 25, 2024 | 508.00 | 510.00 | 504.00 | 505.00 | 503.72 | 90,786 |
| Apr 24, 2024 | 509.00 | 512.00 | 504.00 | 504.00 | 502.72 | 75,927 |
| Apr 23, 2024 | 512.00 | 512.00 | 500.00 | 508.00 | 506.71 | 224,078 |